Adventure Gold Historical Data

AGLD Page 96
Download
Date Close Price change Market cap Trading volume
Jan 9, 5 PM $ 0.303
+0.43%
$ 28.12 million $ 6.24 million
Jan 9, 4 PM $ 0.302
+1.32%
$ 28.01 million $ 6.18 million
Jan 9, 3 PM $ 0.298
+0.36%
$ 27.64 million $ 6.38 million
Jan 9, 2 PM $ 0.297
-1.76%
$ 27.54 million $ 6.41 million
Jan 9, 1 PM $ 0.302
+0.18%
$ 28.02 million $ 6.36 million
Jan 9, 12 PM $ 0.301
+0.44%
$ 27.98 million $ 6.34 million
Jan 9, 11 AM $ 0.3
-0.73%
$ 27.85 million $ 6.52 million
Jan 9, 10 AM $ 0.302
+0.72%
$ 28.06 million $ 6.73 million
Jan 9, 9 AM $ 0.3
+1.78%
$ 27.86 million $ 6.9 million
Jan 9, 8 AM $ 0.295
-1.26%
$ 27.37 million $ 7.08 million
Jan 9, 7 AM $ 0.299
-0.12%
$ 27.72 million $ 9.22 million
Jan 9, 6 AM $ 0.299
+0.01%
$ 27.76 million $ 9.6 million
Jan 9, 5 AM $ 0.299
+0.33%
$ 27.75 million $ 9.74 million
Jan 9, 4 AM $ 0.298
+0.21%
$ 27.66 million $ 9.9 million
Jan 9, 3 AM $ 0.297
-0.14%
$ 27.6 million $ 9.87 million
Jan 9, 2 AM $ 0.298
+0.23%
$ 27.64 million $ 9.89 million
Jan 9, 1 AM $ 0.297
-0.30%
$ 27.58 million $ 9.95 million
Jan 9, 12 AM $ 0.298
-0.41%
$ 27.66 million $ 9.78 million
Jan 8, 11 PM $ 0.299
-0.11%
$ 27.77 million $ 9.31 million
Jan 8, 10 PM $ 0.3
-0.32%
$ 27.81 million $ 9.24 million
Jan 8, 9 PM $ 0.3
+0.90%
$ 27.88 million $ 9.04 million
Jan 8, 8 PM $ 0.298
+0.08%
$ 27.62 million $ 8.43 million
Jan 8, 7 PM $ 0.297
-0.06%
$ 27.6 million $ 8.41 million
Jan 8, 6 PM $ 0.298
-0.03%
$ 27.6 million $ 8.41 million
Jan 8, 5 PM $ 0.298
+0.70%
$ 27.63 million $ 8.62 million
Jan 8, 4 PM $ 0.296
-0.54%
$ 27.41 million $ 8.68 million
Jan 8, 3 PM $ 0.297
+1.84%
$ 27.5 million $ 8.46 million
Jan 8, 2 PM $ 0.292
+1.26%
$ 27.05 million $ 8.5 million
Jan 8, 1 PM $ 0.288
-0.15%
$ 26.74 million $ 8.74 million
Jan 8, 12 PM $ 0.289
-1.69%
$ 26.8 million $ 10.33 million
Jan 8, 11 AM $ 0.294
+0.72%
$ 27.25 million $ 10.2 million
Jan 8, 10 AM $ 0.291
+1.73%
$ 27.05 million $ 9.92 million
Jan 8, 9 AM $ 0.287
-1.06%
$ 26.59 million $ 9.57 million
Jan 8, 8 AM $ 0.29
-4.14%
$ 26.88 million $ 9.42 million
Jan 8, 7 AM $ 0.302
+3.60%
$ 28.04 million $ 7.38 million
Jan 8, 6 AM $ 0.292
-1.46%
$ 27.06 million $ 7.09 million
Jan 8, 5 AM $ 0.296
+0.88%
$ 27.44 million $ 6.98 million
Jan 8, 4 AM $ 0.293
+0.55%
$ 27.22 million $ 6.82 million
Jan 8, 3 AM $ 0.292
+0.01%
$ 27.06 million $ 6.86 million
Jan 8, 2 AM $ 0.292
-0.44%
$ 27.07 million $ 6.76 million
Jan 8, 1 AM $ 0.293
+1.71%
$ 27.19 million $ 6.63 million
Jan 8, 12 AM $ 0.288
-0.12%
$ 26.73 million $ 6.57 million
Jan 7, 11 PM $ 0.288
+0.27%
$ 26.74 million $ 6.59 million
Jan 7, 10 PM $ 0.288
+0.05%
$ 26.69 million $ 6.55 million
Jan 7, 9 PM $ 0.287
+0.04%
$ 26.68 million $ 6.51 million
Jan 7, 8 PM $ 0.287
-0.85%
$ 26.67 million $ 6.51 million
Jan 7, 7 PM $ 0.29
-0.13%
$ 26.9 million $ 6.44 million
Jan 7, 6 PM $ 0.29
-0.04%
$ 26.93 million $ 6.32 million
Jan 7, 5 PM $ 0.29
+0.08%
$ 26.94 million $ 6.15 million
Jan 7, 4 PM $ 0.29
+0.26%
$ 26.92 million $ 6.27 million